5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
+14.28%
6 MONTH PERFORMANCE
+7.85%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+11.98%
Lazard Global Total Return and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.85 | $19.00 (0.8%) | $19.02 | $18.84 | 68.12 K | $247.25 M |
| 02/17/2026 | $18.79 | $18.78 (-0.05%) | $18.89 | $18.69 | 72.30 K | $244.38 M |
| 02/13/2026 | $18.80 | $18.84 (0.21%) | $18.93 | $18.71 | 55.10 K | $245.16 M |
| 02/12/2026 | $18.96 | $18.83 (-0.69%) | $19.01 | $18.75 | 69.11 K | $245.03 M |
| 02/11/2026 | $19.02 | $18.88 (-0.74%) | $19.02 | $18.77 | 41.40 K | $245.68 M |
| 02/10/2026 | $19.09 | $18.96 (-0.68%) | $19.11 | $18.96 | 37.97 K | $246.73 M |
| 02/09/2026 | $19.30 | $19.24 (-0.31%) | $19.30 | $19.13 | 62.50 K | $250.37 M |
| 02/06/2026 | $18.74 | $19.25 (2.72%) | $19.25 | $18.74 | 118.11 K | $250.50 M |
| 02/05/2026 | $18.67 | $18.70 (0.16%) | $18.75 | $18.57 | 94.10 K | $243.34 M |
| 02/04/2026 | $18.58 | $18.68 (0.54%) | $18.68 | $18.41 | 68.43 K | $243.08 M |
| 02/03/2026 | $18.54 | $18.56 (0.11%) | $18.58 | $18.43 | 81.40 K | $241.52 M |
| 02/02/2026 | $18.22 | $18.57 (1.92%) | $18.57 | $18.21 | 121.32 K | $241.65 M |
| 01/30/2026 | $18.14 | $18.28 (0.77%) | $18.30 | $18.13 | 53.13 K | $237.88 M |
| 01/29/2026 | $18.27 | $18.25 (-0.11%) | $18.29 | $18.11 | 29.24 K | $237.49 M |
| 01/28/2026 | $18.28 | $18.25 (-0.16%) | $18.33 | $18.24 | 32.35 K | $237.49 M |
| 01/27/2026 | $18.35 | $18.32 (-0.16%) | $18.42 | $18.26 | 75.10 K | $238.40 M |
| 01/26/2026 | $18.26 | $18.32 (0.33%) | $18.35 | $18.18 | 83.74 K | $238.40 M |
| 01/23/2026 | $18.21 | $18.23 (0.11%) | $18.24 | $18.12 | 60.60 K | $237.23 M |
| 01/22/2026 | $18.19 | $18.16 (-0.16%) | $18.23 | $17.96 | 46.85 K | $236.32 M |
| 01/21/2026 | $17.96 | $18.14 (1%) | $18.15 | $17.93 | 43.90 K | $236.05 M |
| 01/20/2026 | $17.96 | $17.92 (-0.22%) | $18.00 | $17.80 | 39.60 K | $233.19 M |
| 01/16/2026 | $18.10 | $18.03 (-0.39%) | $18.11 | $18.01 | 29.11 K | $234.62 M |
| 01/15/2026 | $17.96 | $18.06 (0.56%) | $18.10 | $17.94 | 63.12 K | $235.01 M |
| 01/14/2026 | $17.93 | $17.94 (0.06%) | $17.98 | $17.85 | 48.61 K | $233.45 M |
| 01/13/2026 | $17.88 | $17.94 (0.34%) | $18.02 | $17.80 | 103.64 K | $233.45 M |
| 01/12/2026 | $17.79 | $17.88 (0.51%) | $17.93 | $17.73 | 73.53 K | $232.67 M |
| 01/09/2026 | $17.79 | $17.94 (0.84%) | $17.94 | $17.79 | 110.60 K | $233.45 M |
| 01/08/2026 | $17.82 | $17.72 (-0.56%) | $17.85 | $17.72 | 43.20 K | $230.59 M |
| 01/07/2026 | $17.79 | $17.84 (0.28%) | $17.85 | $17.73 | 59.50 K | $232.15 M |
| 01/06/2026 | $17.56 | $17.78 (1.25%) | $17.84 | $17.56 | 63.80 K | $231.37 M |
| 01/05/2026 | $17.50 | $17.53 (0.17%) | $17.62 | $17.50 | 56.90 K | $228.12 M |
| 01/02/2026 | $17.56 | $17.45 (-0.63%) | $17.69 | $17.30 | 67.90 K | $227.08 M |
| 12/31/2025 | $17.53 | $17.44 (-0.51%) | $17.83 | $17.44 | 69.04 K | $226.95 M |
| 12/30/2025 | $17.51 | $17.53 (0.11%) | $17.59 | $17.47 | 44.00 K | $228.12 M |
| 12/29/2025 | $17.57 | $17.51 (-0.34%) | $17.64 | $17.40 | 54.11 K | $227.86 M |
| 12/26/2025 | $17.67 | $17.57 (-0.57%) | $17.72 | $17.50 | 42.30 K | $228.64 M |
| 12/24/2025 | $17.62 | $17.59 (-0.17%) | $17.73 | $17.56 | 37.00 K | $228.90 M |
| 12/23/2025 | $17.67 | $17.65 (-0.11%) | $17.69 | $17.49 | 36.20 K | $229.68 M |
| 12/22/2025 | $17.55 | $17.65 (0.57%) | $17.67 | $17.54 | 57.50 K | $229.68 M |
| 12/19/2025 | $17.40 | $17.52 (0.69%) | $17.55 | $17.36 | 33.50 K | $227.99 M |
| 12/18/2025 | $17.35 | $17.36 (0.06%) | $17.42 | $17.19 | 39.83 K | $225.90 M |
| 12/17/2025 | $17.29 | $17.25 (-0.23%) | $17.50 | $17.21 | 34.20 K | $224.47 M |
| 12/16/2025 | $17.27 | $17.29 (0.12%) | $17.39 | $17.12 | 44.53 K | $224.99 M |
| 12/15/2025 | $17.27 | $17.31 (0.23%) | $17.34 | $17.22 | 32.32 K | $225.25 M |
| 12/12/2025 | $17.39 | $17.27 (-0.69%) | $17.58 | $17.14 | 34.82 K | $224.73 M |
| 12/11/2025 | $17.59 | $17.40 (-1.08%) | $17.64 | $17.40 | 85.23 K | $226.43 M |
| 12/10/2025 | $17.69 | $17.82 (0.73%) | $17.85 | $17.57 | 61.91 K | $231.89 M |
| 12/09/2025 | $17.73 | $17.69 (-0.23%) | $17.79 | $17.64 | 50.30 K | $230.20 M |
| 12/08/2025 | $17.75 | $17.64 (-0.62%) | $17.78 | $17.61 | 34.05 K | $229.55 M |
| 12/05/2025 | $17.69 | $17.74 (0.28%) | $17.80 | $17.66 | 45.00 K | $230.85 M |
| 12/04/2025 | $17.51 | $17.62 (0.63%) | $17.66 | $17.41 | 21.00 K | $229.29 M |
| 12/03/2025 | $17.41 | $17.49 (0.46%) | $17.58 | $17.29 | 84.24 K | $227.60 M |
| 12/02/2025 | $17.44 | $17.42 (-0.11%) | $17.46 | $17.36 | 39.54 K | $226.69 M |
| 12/01/2025 | $17.37 | $17.36 (-0.06%) | $17.56 | $17.28 | 57.63 K | $225.90 M |
| 11/28/2025 | $17.25 | $17.39 (0.81%) | $17.42 | $17.25 | 12.10 K | $226.30 M |
| 11/26/2025 | $17.13 | $17.23 (0.58%) | $17.51 | $17.08 | 60.02 K | $224.21 M |
| 11/25/2025 | $16.95 | $17.10 (0.88%) | $17.17 | $16.85 | 42.40 K | $222.52 M |
| 11/24/2025 | $16.74 | $16.89 (0.9%) | $17.09 | $16.73 | 47.00 K | $219.79 M |
| 11/21/2025 | $16.63 | $16.69 (0.36%) | $16.80 | $16.56 | 33.10 K | $217.19 M |
| 11/20/2025 | $16.66 | $16.63 (-0.18%) | $17.09 | $16.46 | 26.90 K | $216.41 M |
| 11/19/2025 | $16.77 | $16.60 (-1.01%) | $16.83 | $16.58 | 39.40 K | $216.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
